NYSE - Delayed Quote USD

FinVolution Group (FINV)

8.63
-0.18
(-2.04%)
At close: May 20 at 4:00:02 PM EDT
9.00
+0.37
+(4.29%)
After hours: May 20 at 7:42:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20258.919.038.548.638.63921,000
May 19, 20258.408.918.348.818.81708,100
May 16, 20258.478.648.458.508.50466,700
May 15, 20258.708.778.498.548.541,008,600
May 14, 20258.919.018.768.798.79399,000
May 13, 20258.598.938.598.848.84694,200
May 12, 20258.678.798.498.668.66491,800
May 9, 20258.478.538.178.308.30381,800
May 8, 20258.408.478.178.318.31477,700
May 7, 20258.538.598.318.368.36409,900
May 6, 20258.338.728.338.638.631,146,000
May 5, 20258.378.498.198.438.433,028,700
May 2, 20258.218.498.198.408.40666,300
May 1, 20257.948.087.827.997.99564,800
Apr 30, 20257.948.007.717.917.91732,000
Apr 29, 20257.857.927.807.867.861,576,500
Apr 28, 20257.697.887.697.807.80512,400
Apr 25, 20257.677.767.547.697.69501,900
Apr 24, 20257.567.807.427.727.72974,900
Apr 23, 20257.527.807.417.637.631,298,400
Apr 22, 20257.217.447.127.367.36962,600
Apr 21, 20257.107.166.927.037.03970,900
Apr 17, 20257.307.337.057.167.161,434,400
Apr 16, 20257.427.476.987.217.214,508,100
Apr 15, 20257.958.017.547.617.611,763,200
Apr 14, 20257.898.267.827.967.961,374,600
Apr 11, 20258.188.217.367.677.672,610,700
Apr 10, 20257.998.297.918.058.051,941,300
Apr 9, 20258.028.107.277.997.992,295,800
Apr 8, 20258.848.857.908.108.101,411,100
Apr 7, 20258.238.817.858.328.321,393,200
Apr 4, 20259.009.068.548.758.751,281,200
Apr 3, 20259.609.819.549.739.731,213,900
Apr 2, 202510.0510.199.809.979.97974,700
Apr 1, 20259.6710.129.6310.1110.11797,400
Mar 31, 20259.659.819.539.639.63892,400
Mar 28, 202510.2210.309.699.769.761,199,700
Mar 27, 20259.9410.499.8210.4610.461,562,800
Mar 26, 20259.689.869.589.819.81861,600
Mar 25, 20259.799.819.569.719.71780,900
Mar 24, 202510.0010.069.799.869.86906,100
Mar 21, 20259.8710.059.7310.0410.041,594,400
Mar 20, 20259.7010.319.539.999.991,522,400
Mar 19, 202510.7110.7510.4610.6110.611,528,900
Mar 18, 202510.0011.089.7610.7210.724,598,800
Mar 17, 20258.809.258.749.129.122,347,900
Mar 14, 20258.638.748.518.718.711,097,300
Mar 13, 20258.228.398.198.308.30432,000
Mar 12, 20258.348.388.238.318.31766,900
Mar 11, 20258.118.308.118.268.26666,000
Mar 10, 20258.128.257.938.058.05552,900
Mar 7, 20258.438.558.298.338.33660,600
Mar 6, 20258.548.558.358.428.42973,900
Mar 5, 20258.228.458.178.438.43647,100
Mar 4, 20258.078.177.868.048.04658,100
Mar 3, 20258.258.307.998.118.11709,300
Feb 28, 20258.288.358.178.248.24969,200
Feb 27, 20258.578.678.398.438.43554,600
Feb 26, 20258.298.668.278.608.60895,700
Feb 25, 20258.508.528.158.218.21966,300
Feb 24, 20258.478.508.218.398.39985,500
Feb 21, 20258.698.708.458.528.521,106,700
Feb 20, 20258.588.688.418.628.621,132,300
Feb 19, 20258.458.558.278.488.48792,400
Feb 18, 20258.498.568.278.478.471,182,300
Feb 14, 20258.608.788.358.378.371,154,400
Feb 13, 20258.048.358.018.338.33860,700
Feb 12, 20257.948.177.858.068.061,149,700
Feb 11, 20258.158.157.837.927.921,179,500
Feb 10, 20258.308.348.118.268.26996,700
Feb 7, 20258.088.308.088.298.291,216,800
Feb 6, 20257.928.087.897.987.981,523,100
Feb 5, 20257.707.847.707.807.80965,900
Feb 4, 20257.647.807.627.717.71629,900
Feb 3, 20257.457.597.117.527.52726,600
Jan 31, 20257.907.907.597.647.64779,700
Jan 30, 20257.697.977.697.867.861,032,300
Jan 29, 20257.767.817.577.647.64798,000
Jan 28, 20257.597.767.547.747.74701,200
Jan 27, 20257.587.707.547.587.58497,800
Jan 24, 20257.387.687.357.667.661,171,300
Jan 23, 20257.397.527.307.347.34698,700
Jan 22, 20257.257.347.117.347.341,089,100
Jan 21, 20257.097.236.997.227.221,140,700
Jan 17, 20256.987.076.927.027.02681,800
Jan 16, 20257.007.066.916.986.98340,100
Jan 15, 20257.047.126.987.007.00717,200
Jan 14, 20256.817.006.777.007.00719,300
Jan 13, 20256.756.976.606.756.75742,600
Jan 10, 20256.636.816.636.746.74801,800
Jan 8, 20256.606.666.546.656.651,042,100
Jan 7, 20256.586.786.456.656.65933,900
Jan 6, 20257.007.016.576.586.58800,700
Jan 3, 20256.857.026.806.916.91458,500
Jan 2, 20256.756.806.706.786.78368,400
Dec 31, 20246.836.886.786.796.79350,400
Dec 30, 20246.826.886.776.806.80321,900
Dec 27, 20246.986.986.796.866.86266,500
Dec 26, 20246.957.046.917.027.02414,500
Dec 24, 20246.896.956.846.946.94171,400
Dec 23, 20246.846.896.726.876.87379,700
Dec 20, 20246.726.846.726.786.78352,900
Dec 19, 20246.816.896.746.806.80469,800
Dec 18, 20247.007.156.776.816.81812,800
Dec 17, 20246.877.046.826.956.951,184,100
Dec 16, 20246.756.956.686.876.87748,500
Dec 13, 20246.806.876.766.806.80929,400
Dec 12, 20246.706.946.676.876.87578,900
Dec 11, 20246.956.956.786.826.82906,100
Dec 10, 20246.887.026.656.956.95660,200
Dec 9, 20247.207.297.107.137.13776,700
Dec 6, 20247.007.046.926.996.99425,800
Dec 5, 20246.907.156.846.886.881,150,100
Dec 4, 20246.806.906.796.886.88701,800
Dec 3, 20246.736.896.686.866.86913,600
Dec 2, 20246.987.026.656.736.73950,000
Nov 29, 20246.707.076.686.986.981,692,800
Nov 27, 20246.316.716.276.636.632,084,500
Nov 26, 20246.256.366.156.286.28619,700
Nov 25, 20246.186.266.156.246.24705,100
Nov 22, 20246.226.396.166.186.18714,700
Nov 21, 20246.256.386.216.296.29498,900
Nov 20, 20246.256.326.186.306.30416,100
Nov 19, 20246.266.376.046.236.23447,900
Nov 18, 20245.996.165.976.036.031,454,900
Nov 15, 20245.856.015.855.945.94559,600
Nov 14, 20245.935.995.805.825.82270,100
Nov 13, 20246.016.055.925.945.94393,900
Nov 12, 20246.096.095.945.995.99393,100
Nov 11, 20246.006.195.976.176.17358,600
Nov 8, 20246.236.265.996.016.01287,000
Nov 7, 20246.326.396.286.306.30307,300
Nov 6, 20246.186.306.156.256.25314,200
Nov 5, 20246.186.306.156.256.25431,200
Nov 4, 20245.986.135.946.106.10347,800
Nov 1, 20246.066.075.945.945.94321,000
Oct 31, 20246.006.075.976.066.06320,200
Oct 30, 20246.046.165.976.006.00395,300
Oct 29, 20246.196.206.076.086.08275,800
Oct 28, 20246.116.276.086.186.18323,900
Oct 25, 20246.076.166.026.086.08340,200
Oct 24, 20246.056.116.016.056.05398,500
Oct 23, 20246.356.415.966.046.04493,400
Oct 22, 20246.076.356.076.286.28824,100
Oct 21, 20245.986.085.936.056.05352,500
Oct 18, 20245.916.045.886.046.04547,000
Oct 17, 20245.805.895.725.745.74463,200
Oct 16, 20245.855.915.765.845.84730,500
Oct 15, 20246.046.045.725.795.791,431,200
Oct 14, 20246.316.326.166.176.17510,000
Oct 11, 20246.166.416.086.326.32653,300
Oct 10, 20246.326.416.096.146.14852,000
Oct 9, 20246.426.426.116.286.281,360,900
Oct 8, 20246.386.596.276.436.431,163,600
Oct 7, 20247.227.246.516.756.751,607,400
Oct 4, 20246.937.096.917.097.091,056,500
Oct 3, 20246.656.896.606.836.832,224,500
Oct 2, 20246.606.846.496.826.821,704,600
Oct 1, 20246.126.376.046.376.372,255,500
Sep 30, 20246.206.456.116.186.181,345,300
Sep 27, 20245.926.085.926.026.021,727,300
Sep 26, 20245.855.955.825.925.921,480,600
Sep 25, 20245.605.735.585.675.67722,900
Sep 24, 20245.535.705.535.655.65851,500
Sep 23, 20245.425.505.425.465.46789,800
Sep 20, 20245.445.465.395.435.431,146,700
Sep 19, 20245.435.495.405.455.45625,100
Sep 18, 20245.395.435.335.365.36535,900
Sep 17, 20245.335.445.295.385.38734,200
Sep 16, 20245.335.445.315.335.33482,100
Sep 13, 20245.225.325.195.305.30528,500
Sep 12, 20245.275.285.205.205.20354,800
Sep 11, 20245.205.305.195.265.26377,200
Sep 10, 20245.255.255.155.195.19332,500
Sep 9, 20245.185.295.155.255.25471,900
Sep 6, 20245.195.205.145.195.19374,100
Sep 5, 20245.235.245.175.215.21425,300
Sep 4, 20245.275.305.195.245.24329,600
Sep 3, 20245.255.285.185.265.26478,500
Aug 30, 20245.315.315.225.305.301,049,100
Aug 29, 20245.195.355.185.295.29449,000
Aug 28, 20245.305.315.165.185.18465,600
Aug 27, 20245.345.395.315.335.33498,300
Aug 26, 20245.255.395.235.345.34677,500
Aug 23, 20245.505.525.195.325.321,177,100
Aug 22, 20245.525.655.465.595.59562,000
Aug 21, 20245.565.705.345.505.50726,200
Aug 20, 20245.755.805.685.705.70605,700
Aug 19, 20245.685.805.655.795.79628,900
Aug 16, 20245.625.705.615.705.70419,300
Aug 15, 20245.675.685.595.615.61345,500
Aug 14, 20245.565.665.555.625.62466,100
Aug 13, 20245.545.585.475.555.55319,200
Aug 12, 20245.485.575.445.545.54330,400
Aug 9, 20245.515.515.395.465.46273,600
Aug 8, 20245.375.555.345.505.50646,400
Aug 7, 20245.505.555.325.335.33363,500
Aug 6, 20245.265.485.265.425.42504,600
Aug 5, 20245.045.314.975.285.28720,500
Aug 2, 20245.375.375.255.265.26465,900
Aug 1, 20245.605.645.325.385.38658,700
Jul 31, 20245.505.665.405.585.581,422,600
Jul 30, 20245.465.485.375.475.47518,900
Jul 29, 20245.445.515.345.455.451,406,600
Jul 26, 20245.215.475.195.415.41769,700
Jul 25, 20245.085.285.085.205.20675,300
Jul 24, 20245.055.115.015.075.07544,100
Jul 23, 20245.045.075.005.055.05340,100
Jul 22, 20245.035.065.015.055.05467,300
Jul 19, 20244.965.044.935.005.00414,800
Jul 18, 20244.995.074.954.964.96539,100
Jul 17, 20245.025.024.974.974.97158,000
Jul 16, 20244.975.034.975.015.01273,700
Jul 15, 20245.045.044.944.974.97171,300
Jul 12, 20245.055.075.015.025.02272,300
Jul 11, 20244.985.124.965.025.02984,700
Jul 10, 20244.925.014.904.914.91719,400
Jul 9, 20244.814.914.774.904.901,004,800
Jul 8, 20244.824.884.784.794.79410,200
Jul 5, 20244.874.904.824.864.86452,800
Jul 3, 20244.884.994.844.864.86631,900
Jul 2, 20244.824.854.804.844.84459,300
Jul 1, 20244.794.904.784.804.80626,100
Jun 28, 20244.684.784.644.774.77841,200
Jun 27, 20244.744.754.634.644.64907,700
Jun 26, 20244.774.804.744.774.77555,500
Jun 25, 20244.754.804.734.764.76535,300
Jun 24, 20244.814.844.774.794.79657,700
Jun 21, 20244.784.824.774.804.80775,500
Jun 20, 20244.804.864.774.834.83579,500
Jun 18, 20244.754.804.744.774.77429,100
Jun 17, 20244.684.774.674.764.76414,700
Jun 14, 20244.684.734.674.694.69402,400
Jun 13, 20244.674.734.664.704.70645,000
Jun 12, 20244.704.764.684.694.69577,600
Jun 11, 20244.664.714.634.714.71649,900
Jun 10, 20244.694.744.674.684.68251,500
Jun 7, 20244.744.784.704.704.70597,400
Jun 6, 20244.794.804.754.784.78533,700
Jun 5, 20244.704.794.704.784.78626,700
Jun 4, 20244.724.774.674.704.70904,300
Jun 3, 20244.784.834.724.734.73476,800
May 31, 20244.704.794.654.784.78970,400
May 30, 20244.724.804.724.734.73834,500
May 29, 20244.714.764.704.734.73408,200
May 28, 20244.784.804.724.774.771,095,600
May 24, 20244.754.854.744.804.80613,500
May 23, 20244.764.774.684.744.74526,700
May 22, 20244.734.874.734.774.77808,800
May 21, 20244.774.794.654.724.72833,800

Related Tickers

LX LexinFintech Holdings Ltd.
8.89
0.00%
 
QFIN Qifu Technology, Inc.
43.49
-1.05%
 
XYF X Financial
15.84
+5.60%
 
YRD Yiren Digital Ltd.
6.28
-0.48%
 
LU Lufax Holding Ltd
3.0500
-1.61%
 
OPFI OppFi Inc.
12.21
+2.69%
 
QD Qudian Inc.
2.8900
-2.36%
 
EZPW EZCORP, Inc.
13.71
-1.37%
 
NAVI Navient Corporation
13.51
-1.82%
 
SLM SLM Corporation
33.60
-0.59%